Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0072 | 0.0076 | 0.0066 | 0.0073 | 4,251,419 | +0.00(+2.82%) |
Apr 27, 2018 | 0.0071 | 0.0071 | 0.0063 | 0.0071 | 4,953,048 | -0.00(-1.39%) |
Apr 26, 2018 | 0.0074 | 0.0078 | 0.0065 | 0.0072 | 3,865,219 | -0.00(-1.37%) |
Apr 25, 2018 | 0.0075 | 0.0075 | 0.0066 | 0.0073 | 1,149,416 | +0.00(+1.39%) |
Apr 24, 2018 | 0.0070 | 0.0076 | 0.0065 | 0.0072 | 7,248,973 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0091 | 0.0091 | 0.0068 | 0.0072 | 18,365,358 | -0.00(-20.00%) |
Apr 20, 2018 | 0.0088 | 0.0095 | 0.0079 | 0.0090 | 14,079,228 | +0.00(+2.27%) |
Apr 19, 2018 | 0.0083 | 0.0088 | 0.0077 | 0.0088 | 7,262,761 | +0.00(+7.32%) |
Apr 18, 2018 | 0.0085 | 0.0085 | 0.0078 | 0.0082 | 6,361,516 | +0.00(+2.50%) |
Apr 17, 2018 | 0.0080 | 0.0083 | 0.0072 | 0.0080 | 2,383,229 | -0.00(-3.61%) |
Apr 16, 2018 | 0.0077 | 0.0083 | 0.0062 | 0.0083 | 7,230,967 | +0.00(+6.41%) |
Apr 13, 2018 | 0.0077 | 0.0080 | 0.0065 | 0.0078 | 5,518,860 | +0.00(+2.63%) |
Apr 12, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0076 | 2,430,419 | -0.00(-5.00%) |
Apr 11, 2018 | 0.0068 | 0.0082 | 0.0065 | 0.0080 | 17,427,644 | +0.00(+17.65%) |
Apr 10, 2018 | 0.0065 | 0.0068 | 0.0045 | 0.0068 | 97,924,600 | +0.00(+9.68%) |
Apr 09, 2018 | 0.0062 | 0.0062 | 0.0058 | 0.0062 | 3,071,925 | -0.00(-3.13%) |
Apr 06, 2018 | 0.0065 | 0.0065 | 0.0057 | 0.0064 | 2,816,463 | -0.00(-1.54%) |
Apr 05, 2018 | 0.0065 | 0.0070 | 0.0053 | 0.0065 | 3,247,643 | -0.00(-7.14%) |
Apr 04, 2018 | 0.0074 | 0.0074 | 0.0063 | 0.0070 | 3,482,963 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0074 | 0.0074 | 0.0065 | 0.0070 | 8,166,637 | -0.00(-6.67%) |
Apr 02, 2018 | 0.0067 | 0.0076 | 0.0065 | 0.0075 | 376,152 | +0.00(+7.14%) |
Mar 29, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+2.94%) | |
Mar 28, 2018 | 0.0074 | 0.0076 | 0.0068 | 0.0068 | 3,368,876 | -0.00(-9.33%) |
Mar 27, 2018 | 0.0081 | 0.0081 | 0.0070 | 0.0075 | 7,841,888 | -0.00(-6.25%) |
Mar 26, 2018 | 0.0080 | 0.0082 | 0.0076 | 0.0080 | 1,006,701 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0093 | 0.0093 | 0.0071 | 0.0080 | 3,739,745 | -0.00(-5.88%) |
Mar 22, 2018 | 0.0083 | 0.0089 | 0.0077 | 0.0085 | 3,526,735 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0084 | 0.0089 | 0.0074 | 0.0085 | 3,483,337 | +0.00(+1.19%) |
Mar 20, 2018 | 0.0100 | 0.0100 | 0.0080 | 0.0084 | 7,383,989 | -0.00(-14.29%) |
Mar 19, 2018 | 0.0084 | 0.0100 | 0.0082 | 0.0098 | 20,237,568 | +0.00(+18.07%) |
Mar 16, 2018 | 0.0083 | 0.0084 | 0.0075 | 0.0083 | 1,933,219 | +0.00(+0.61%) |
Mar 15, 2018 | 0.0085 | 0.0088 | 0.0078 | 0.0083 | 2,879,602 | +0.00(+5.77%) |
Mar 14, 2018 | 0.0072 | 0.0088 | 0.0065 | 0.0078 | 5,899,625 | +0.00(+10.33%) |
Mar 13, 2018 | 0.0073 | 0.0075 | 0.0067 | 0.0071 | 687,900 | -0.00(-4.46%) |
Mar 12, 2018 | 0.0068 | 0.0082 | 0.0065 | 0.0074 | 3,574,941 | +0.00(+12.98%) |
Mar 09, 2018 | 0.0070 | 0.0070 | 0.0062 | 0.0066 | 5,131,465 | -0.00(-9.03%) |
Mar 08, 2018 | 0.0076 | 0.0076 | 0.0065 | 0.0072 | 3,484,360 | -0.00(-1.37%) |
Mar 07, 2018 | 0.0072 | 0.0074 | 0.0067 | 0.0073 | 4,571,604 | +0.00(+4.29%) |
Mar 06, 2018 | 0.0083 | 0.0083 | 0.0069 | 0.0070 | 3,363,451 | -0.00(-4.11%) |
Mar 05, 2018 | 0.0077 | 0.0082 | 0.0073 | 0.0073 | 682,500 | -0.00(-3.95%) |
Mar 02, 2018 | 0.0077 | 0.0078 | 0.0074 | 0.0076 | 3,099,951 | -0.00(-1.30%) |
Mar 01, 2018 | 0.0087 | 0.0087 | 0.0075 | 0.0077 | 3,292,451 | -0.00(-10.47%) |
Feb 28, 2018 | 0.0083 | 0.0087 | 0.0080 | 0.0086 | 2,026,332 | +0.00(+1.18%) |
Feb 27, 2018 | 0.0090 | 0.0105 | 0.0083 | 0.0085 | 4,249,097 | -0.00(-10.53%) |
Feb 26, 2018 | 0.0083 | 0.0103 | 0.0082 | 0.0095 | 12,126,442 | +0.00(+15.85%) |
Feb 23, 2018 | 0.0076 | 0.0085 | 0.0075 | 0.0082 | 1,179,824 | +0.00(+7.89%) |
Feb 22, 2018 | 0.0078 | 0.0078 | 0.0067 | 0.0076 | 2,663,182 | +0.00(+8.57%) |
Feb 21, 2018 | 0.0079 | 0.0085 | 0.0066 | 0.0070 | 8,333,779 | -0.00(-11.39%) |
Feb 20, 2018 | 0.0075 | 0.0091 | 0.0073 | 0.0079 | 7,326,027 | +0.00(+8.22%) |
Feb 16, 2018 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+14.06%) | |
Feb 15, 2018 | 0.0065 | 0.0069 | 0.0063 | 0.0064 | 5,169,000 | -0.00(-1.54%) |
Feb 14, 2018 | 0.0075 | 0.0075 | 0.0064 | 0.0065 | 2,173,652 | -0.00(-2.99%) |
Feb 13, 2018 | 0.0075 | 0.0075 | 0.0062 | 0.0067 | 2,046,023 | -0.00(-2.90%) |
Feb 12, 2018 | 0.0060 | 0.0069 | 0.0060 | 0.0069 | 2,802,706 | +0.00(+15.00%) |
Feb 09, 2018 | 0.0063 | 0.0070 | 0.0060 | 0.0060 | 3,670,951 | -0.00(-14.29%) |
Feb 08, 2018 | 0.0067 | 0.0080 | 0.0058 | 0.0070 | 8,054,593 | -0.00(-12.50%) |
Feb 07, 2018 | 0.0080 | 0.0080 | 0.0063 | 0.0080 | 7,802,040 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0082 | 0.0082 | 0.0070 | 0.0080 | 2,951,099 | -0.00(-1.23%) |
Feb 05, 2018 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 3,475,407 | -0.00(-10.99%) |
Feb 02, 2018 | 0.0089 | 0.0098 | 0.0081 | 0.0091 | 4,929,976 | -0.00(-1.09%) |